Skip to main content
logo
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
18.46
-0.21 (-1.12%)
Jun 22, 2026, 12:23 PM EDT - Market open

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202618.9818.9818.5618.67--4,898
Jun 18, 202617.9218.9517.9218.6718.675.84%912,762
Jun 17, 202617.9618.5617.4917.6417.64-2.76%726,071
Jun 16, 202618.5118.8417.9218.1418.14-1.47%588,781
Jun 15, 202618.2918.8218.2518.4118.411.77%352,439
Jun 12, 202618.2518.6918.0318.0918.09-0.44%369,165
Jun 11, 202617.6818.2017.4918.1718.172.95%400,251
Jun 10, 202618.1218.1217.6517.6517.65-2.65%619,940
Jun 9, 202617.7718.4217.5918.1318.132.66%698,497
Jun 8, 202617.4218.1717.4217.6617.661.44%681,160
Jun 5, 202617.7217.8917.1917.4117.41-1.92%522,166
Jun 4, 202618.0018.1417.6017.7517.75-0.34%457,613
Jun 3, 202617.9918.0417.5717.8117.81-1.27%374,522
Jun 2, 202617.7918.1817.7818.0418.041.41%320,022
Jun 1, 202617.6717.9017.2017.7917.79-1.39%508,244
May 29, 202618.8319.0918.0018.0418.04-4.20%424,026
May 28, 202618.1618.9717.9518.8318.833.69%590,993
May 27, 202617.0018.2816.9618.1618.168.68%733,625
May 26, 202616.3416.7516.3016.7116.712.64%617,736
May 22, 202616.4116.6816.1816.2816.28-0.31%403,550
May 21, 202616.1916.6816.0016.3316.33-0.18%413,041
May 20, 202615.9916.4615.7616.3616.361.87%356,677
May 19, 202616.5016.5015.8816.0616.06-3.14%517,801
May 18, 202616.1816.6916.0616.5816.583.17%516,635
May 15, 202615.9316.6415.6916.0716.07-0.50%534,463
May 14, 202616.4516.9216.1216.1516.15-0.62%424,735
May 13, 202616.7517.2016.0916.2516.25-3.45%636,823
May 12, 202617.3217.4816.4216.8316.83-3.28%854,744
May 11, 202617.5117.8717.0117.4017.40-2.25%871,604
May 8, 202619.7820.9817.6717.8017.80-4.15%1,276,760
May 7, 202618.2918.8117.9618.5718.572.15%763,191
May 6, 202618.0518.4317.9718.1818.182.94%658,487
May 5, 202616.7917.7816.6217.6617.664.87%549,578
May 4, 202617.6517.9116.7816.8416.84-5.07%393,865
May 1, 202617.5917.8917.4617.7417.74-0.06%337,365
Apr 30, 202617.1317.8416.8517.7517.753.32%262,849
Apr 29, 202617.3817.8017.0917.1817.18-2.88%303,872
Apr 28, 202617.2617.7116.9317.6917.693.15%337,441
Apr 27, 202617.7017.9116.9217.1517.15-3.11%614,822
Apr 24, 202617.3117.8317.2417.7017.702.31%360,368
Apr 23, 202617.3617.6517.0717.3017.300.41%372,870
Apr 22, 202617.5617.8717.1817.2317.23-2.10%232,284
Apr 21, 202617.4518.2017.4017.6017.600.11%367,253
Apr 20, 202617.1217.6816.9517.5817.581.21%404,294
Apr 17, 202617.0117.9117.0017.3717.375.53%649,295
Apr 16, 202616.5716.9415.9116.4616.46-1.44%563,233
Apr 15, 202617.4017.5616.6016.7016.70-5.11%721,690
Apr 14, 202616.8217.7716.7717.6017.604.70%560,718
Apr 13, 202616.7417.0116.5316.8116.81-0.12%290,515
Apr 10, 202617.0017.1616.5616.8316.83-0.53%248,289